7979 (株)松風の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,287	2,297	2,273	2,279	13,200	1,139.50
2022-12-29	2,233	2,276	2,220	2,266	18,300	1,133
2022-12-28	2,245	2,250	2,214	2,233	19,200	1,116.50
2022-12-27	2,241	2,254	2,235	2,245	14,200	1,122.50
2022-12-26	2,243	2,264	2,241	2,245	11,800	1,122.50
2022-12-23	2,229	2,254	2,210	2,243	19,200	1,121.50
2022-12-22	2,229	2,232	2,212	2,231	26,900	1,115.50
2022-12-21	2,292	2,292	2,201	2,216	44,000	1,108
2022-12-20	2,350	2,353	2,288	2,312	36,000	1,156
2022-12-19	2,386	2,402	2,346	2,354	21,400	1,177
2022-12-16	2,401	2,436	2,389	2,392	29,000	1,196
2022-12-15	2,392	2,437	2,380	2,401	12,900	1,200.50
2022-12-14	2,367	2,458	2,367	2,402	45,500	1,201
2022-12-13	2,369	2,395	2,361	2,367	35,200	1,183.50
2022-12-12	2,356	2,361	2,303	2,342	25,000	1,171
2022-12-09	2,306	2,371	2,306	2,351	25,800	1,175.50
2022-12-08	2,336	2,336	2,293	2,306	15,900	1,153
2022-12-07	2,260	2,350	2,255	2,336	25,500	1,168
2022-12-06	2,308	2,308	2,269	2,279	25,600	1,139.50
2022-12-05	2,357	2,357	2,302	2,324	19,900	1,162
2022-12-02	2,398	2,398	2,352	2,357	28,600	1,178.50
2022-12-01	2,417	2,449	2,397	2,413	28,600	1,206.50
2022-11-30	2,449	2,461	2,415	2,430	28,400	1,215
2022-11-29	2,480	2,482	2,422	2,443	68,600	1,221.50
2022-11-28	2,455	2,514	2,434	2,508	57,400	1,254
2022-11-25	2,420	2,450	2,420	2,450	32,400	1,225
2022-11-24	2,402	2,433	2,402	2,420	24,200	1,210
2022-11-22	2,363	2,393	2,363	2,388	12,800	1,194
2022-11-21	2,347	2,377	2,330	2,366	20,300	1,183
2022-11-18	2,321	2,364	2,310	2,347	24,400	1,173.50
2022-11-17	2,256	2,324	2,256	2,321	25,200	1,160.50
2022-11-16	2,298	2,328	2,254	2,262	52,900	1,131
2022-11-15	2,373	2,373	2,306	2,314	29,100	1,157
2022-11-14	2,386	2,396	2,371	2,373	25,400	1,186.50
2022-11-11	2,417	2,417	2,376	2,389	69,900	1,194.50
2022-11-10	2,355	2,373	2,313	2,370	34,600	1,185
2022-11-09	2,346	2,360	2,325	2,360	32,400	1,180
2022-11-08	2,307	2,339	2,301	2,329	32,700	1,164.50
2022-11-07	2,322	2,356	2,303	2,308	42,900	1,154
2022-11-04	2,476	2,476	2,317	2,320	112,700	1,160
2022-11-02	2,497	2,555	2,480	2,509	54,700	1,254.50
2022-11-01	2,549	2,559	2,493	2,505	45,100	1,252.50
2022-10-31	2,450	2,526	2,450	2,525	41,300	1,262.50
2022-10-28	2,401	2,473	2,330	2,428	205,400	1,214
2022-10-27	2,499	2,528	2,451	2,461	58,500	1,230.50
2022-10-26	2,550	2,659	2,412	2,484	212,600	1,242
2022-10-25	2,580	2,601	2,551	2,560	36,300	1,280
2022-10-24	2,602	2,604	2,566	2,577	37,400	1,288.50
2022-10-21	2,577	2,602	2,543	2,566	34,800	1,283
2022-10-20	2,578	2,608	2,576	2,587	34,700	1,293.50
2022-10-19	2,600	2,602	2,561	2,596	43,900	1,298
2022-10-18	2,598	2,605	2,582	2,602	65,500	1,301
2022-10-17	2,567	2,602	2,539	2,554	57,200	1,277
2022-10-14	2,510	2,579	2,469	2,528	89,700	1,264
2022-10-13	2,469	2,497	2,441	2,479	28,500	1,239.50
2022-10-12	2,409	2,485	2,409	2,470	33,400	1,235
2022-10-11	2,429	2,466	2,402	2,421	32,000	1,210.50
2022-10-07	2,432	2,450	2,411	2,414	35,900	1,207
2022-10-06	2,481	2,494	2,462	2,482	26,900	1,241
2022-10-05	2,495	2,517	2,470	2,492	53,400	1,246
2022-10-04	2,357	2,491	2,357	2,479	67,700	1,239.50
2022-10-03	2,309	2,342	2,271	2,319	29,800	1,159.50
2022-09-30	2,348	2,398	2,325	2,345	34,700	1,172.50
2022-09-29	2,285	2,346	2,281	2,330	20,600	1,165
2022-09-28	2,305	2,305	2,240	2,285	38,900	1,142.50
2022-09-27	2,287	2,324	2,266	2,315	28,000	1,157.50
2022-09-26	2,285	2,285	2,247	2,259	34,500	1,129.50
2022-09-22	2,273	2,312	2,270	2,300	46,900	1,150
2022-09-21	2,246	2,299	2,237	2,273	39,100	1,136.50
2022-09-20	2,212	2,266	2,212	2,237	22,500	1,118.50
2022-09-16	2,247	2,247	2,209	2,212	27,200	1,106
2022-09-15	2,288	2,288	2,253	2,258	18,900	1,129
2022-09-14	2,255	2,321	2,255	2,288	31,100	1,144
2022-09-13	2,325	2,340	2,309	2,328	19,200	1,164
2022-09-12	2,282	2,329	2,277	2,319	24,000	1,159.50
2022-09-09	2,295	2,330	2,271	2,282	40,700	1,141
2022-09-08	2,293	2,319	2,278	2,297	35,500	1,148.50
2022-09-07	2,277	2,277	2,204	2,259	49,000	1,129.50
2022-09-06	2,260	2,307	2,252	2,297	33,400	1,148.50
2022-09-05	2,271	2,290	2,221	2,260	27,200	1,130
2022-09-02	2,358	2,376	2,287	2,295	72,000	1,147.50
2022-09-01	2,235	2,356	2,227	2,344	124,100	1,172
2022-08-31	2,162	2,248	2,162	2,243	44,400	1,121.50
2022-08-30	2,153	2,196	2,153	2,175	23,400	1,087.50
2022-08-29	2,107	2,166	2,107	2,161	25,200	1,080.50
2022-08-26	2,167	2,167	2,146	2,157	12,600	1,078.50
2022-08-25	2,160	2,173	2,140	2,154	18,700	1,077
2022-08-24	2,089	2,162	2,089	2,140	22,800	1,070
2022-08-23	2,094	2,103	2,078	2,091	23,300	1,045.50
2022-08-22	2,121	2,139	2,107	2,117	17,400	1,058.50
2022-08-19	2,178	2,198	2,141	2,149	36,400	1,074.50
2022-08-18	2,160	2,180	2,140	2,174	26,500	1,087
2022-08-17	2,197	2,219	2,174	2,189	49,100	1,094.50
2022-08-16	2,130	2,195	2,130	2,192	46,600	1,096
2022-08-15	2,163	2,165	2,121	2,130	48,300	1,065
2022-08-12	2,123	2,165	2,123	2,143	55,300	1,071.50
2022-08-10	2,091	2,116	2,080	2,113	29,300	1,056.50
2022-08-09	2,070	2,108	2,070	2,095	44,400	1,047.50
2022-08-08	2,097	2,115	2,052	2,081	66,600	1,040.50
2022-08-05	2,020	2,119	2,020	2,105	202,400	1,052.50
2022-08-04	1,913	1,928	1,897	1,920	25,300	960
2022-08-03	1,910	1,913	1,886	1,910	47,500	955
2022-08-02	1,979	1,991	1,914	1,927	193,200	963.50
2022-08-01	1,815	1,822	1,803	1,819	26,700	909.50
2022-07-29	1,782	1,811	1,780	1,802	26,900	901
2022-07-28	1,815	1,818	1,775	1,775	34,600	887.50
2022-07-27	1,799	1,818	1,789	1,807	29,700	903.50
2022-07-26	1,799	1,810	1,768	1,776	35,800	888
2022-07-25	1,760	1,794	1,760	1,794	35,800	897
2022-07-22	1,739	1,755	1,732	1,750	19,800	875
2022-07-21	1,726	1,739	1,712	1,737	18,400	868.50
2022-07-20	1,734	1,740	1,727	1,738	19,300	869
2022-07-19	1,700	1,719	1,688	1,718	30,100	859
2022-07-15	1,681	1,704	1,679	1,704	17,700	852
2022-07-14	1,682	1,692	1,671	1,690	21,000	845
2022-07-13	1,681	1,704	1,675	1,694	22,600	847
2022-07-12	1,704	1,704	1,674	1,680	18,900	840
2022-07-11	1,693	1,714	1,693	1,711	18,900	855.50
2022-07-08	1,693	1,712	1,687	1,692	43,200	846
2022-07-07	1,685	1,697	1,676	1,691	22,600	845.50
2022-07-06	1,681	1,683	1,660	1,661	18,200	830.50
2022-07-05	1,682	1,698	1,679	1,686	21,600	843
2022-07-04	1,658	1,680	1,658	1,670	22,500	835
2022-07-01	1,668	1,675	1,649	1,658	29,800	829
2022-06-30	1,692	1,692	1,649	1,663	38,200	831.50
2022-06-29	1,686	1,700	1,671	1,685	73,300	842.50
2022-06-28	1,701	1,711	1,693	1,703	38,400	851.50
2022-06-27	1,683	1,699	1,679	1,696	42,900	848
2022-06-24	1,642	1,676	1,641	1,670	30,500	835
2022-06-23	1,628	1,650	1,624	1,641	42,600	820.50
2022-06-22	1,644	1,658	1,619	1,619	32,200	809.50
2022-06-21	1,629	1,656	1,629	1,649	20,100	824.50
2022-06-20	1,634	1,639	1,609	1,613	26,600	806.50
2022-06-17	1,632	1,657	1,618	1,621	42,100	810.50
2022-06-16	1,668	1,668	1,631	1,635	40,900	817.50
2022-06-15	1,658	1,669	1,637	1,640	37,700	820
2022-06-14	1,699	1,699	1,650	1,658	42,000	829
2022-06-13	1,678	1,701	1,677	1,680	41,900	840
2022-06-10	1,666	1,690	1,666	1,685	34,000	842.50
2022-06-09	1,712	1,715	1,682	1,682	49,800	841
2022-06-08	1,670	1,717	1,670	1,698	62,200	849
2022-06-07	1,681	1,685	1,646	1,646	106,500	823
2022-06-06	1,689	1,700	1,678	1,700	65,000	850
2022-06-03	1,703	1,720	1,663	1,683	59,700	841.50
2022-06-02	1,715	1,715	1,678	1,701	93,900	850.50
2022-06-01	1,677	1,788	1,670	1,707	265,100	853.50
2022-05-31	1,571	1,666	1,560	1,659	299,900	829.50
2022-05-30	1,544	1,546	1,502	1,502	128,200	751
2022-05-27	1,465	1,465	1,441	1,444	17,100	722
2022-05-26	1,468	1,470	1,452	1,462	14,200	731
2022-05-25	1,469	1,469	1,452	1,452	23,800	726
2022-05-24	1,477	1,480	1,465	1,469	20,500	734.50
2022-05-23	1,478	1,499	1,475	1,481	19,100	740.50
2022-05-20	1,459	1,475	1,450	1,475	19,000	737.50
2022-05-19	1,447	1,469	1,438	1,466	26,800	733
2022-05-18	1,443	1,462	1,435	1,453	29,000	726.50
2022-05-17	1,435	1,454	1,435	1,447	22,800	723.50
2022-05-16	1,465	1,465	1,433	1,439	38,500	719.50
2022-05-13	1,461	1,487	1,429	1,435	62,700	717.50
2022-05-12	1,501	1,513	1,429	1,448	134,300	724
2022-05-11	1,555	1,582	1,555	1,567	32,500	783.50
2022-05-10	1,566	1,596	1,565	1,579	27,800	789.50
2022-05-09	1,610	1,612	1,576	1,577	29,600	788.50
2022-05-06	1,619	1,619	1,602	1,605	19,900	802.50
2022-05-02	1,615	1,617	1,582	1,612	24,900	806
2022-04-28	1,590	1,611	1,573	1,611	21,900	805.50
2022-04-27	1,579	1,583	1,554	1,565	88,000	782.50
2022-04-26	1,600	1,620	1,591	1,603	28,500	801.50
2022-04-25	1,563	1,593	1,557	1,585	39,400	792.50
2022-04-22	1,550	1,555	1,528	1,555	39,300	777.50
2022-04-21	1,561	1,568	1,555	1,563	22,500	781.50
2022-04-20	1,560	1,572	1,558	1,560	31,800	780
2022-04-19	1,596	1,596	1,558	1,558	32,100	779
2022-04-18	1,594	1,594	1,560	1,579	26,800	789.50
2022-04-15	1,599	1,603	1,587	1,597	16,200	798.50
2022-04-14	1,597	1,609	1,595	1,608	21,400	804
2022-04-13	1,576	1,619	1,576	1,605	46,500	802.50
2022-04-12	1,577	1,583	1,555	1,569	30,200	784.50
2022-04-11	1,600	1,600	1,553	1,566	39,100	783
2022-04-08	1,584	1,608	1,578	1,608	40,400	804
2022-04-07	1,597	1,598	1,580	1,593	32,500	796.50
2022-04-06	1,612	1,625	1,600	1,615	26,900	807.50
2022-04-05	1,619	1,639	1,607	1,628	41,100	814
2022-04-04	1,584	1,617	1,584	1,616	31,600	808
2022-04-01	1,550	1,589	1,538	1,582	34,100	791
2022-03-31	1,571	1,581	1,561	1,561	32,800	780.50
2022-03-30	1,602	1,603	1,567	1,586	69,200	793
2022-03-29	1,619	1,625	1,595	1,624	107,000	812
2022-03-28	1,621	1,624	1,603	1,610	74,200	805
2022-03-25	1,625	1,632	1,604	1,611	90,600	805.50
2022-03-24	1,586	1,611	1,574	1,611	46,300	805.50
2022-03-23	1,597	1,611	1,585	1,611	42,400	805.50
2022-03-22	1,567	1,610	1,566	1,576	88,500	788
2022-03-18	1,550	1,586	1,545	1,568	193,100	784
2022-03-17	1,550	1,554	1,540	1,549	124,500	774.50
2022-03-16	1,550	1,569	1,540	1,548	55,400	774
2022-03-15	1,545	1,555	1,527	1,537	60,700	768.50
2022-03-14	1,529	1,563	1,529	1,556	54,100	778
2022-03-11	1,565	1,565	1,523	1,534	77,700	767
2022-03-10	1,590	1,598	1,570	1,583	70,300	791.50
2022-03-09	1,557	1,576	1,544	1,562	42,700	781
2022-03-08	1,562	1,586	1,553	1,567	41,700	783.50
2022-03-07	1,619	1,619	1,570	1,587	57,700	793.50
2022-03-04	1,650	1,654	1,625	1,637	83,500	818.50
2022-03-03	1,689	1,691	1,655	1,661	83,000	830.50
2022-03-02	1,685	1,705	1,679	1,689	56,000	844.50
2022-03-01	1,696	1,705	1,675	1,701	101,700	850.50
2022-02-28	1,689	1,700	1,682	1,698	61,400	849
2022-02-25	1,701	1,706	1,688	1,700	103,500	850
2022-02-24	1,720	1,721	1,693	1,713	102,500	856.50
2022-02-22	1,751	1,753	1,738	1,738	36,300	869
2022-02-21	1,800	1,800	1,774	1,784	23,500	892
2022-02-18	1,827	1,831	1,805	1,822	28,400	911
2022-02-17	1,855	1,858	1,825	1,838	43,800	919
2022-02-16	1,888	1,892	1,832	1,851	38,500	925.50
2022-02-15	1,888	1,900	1,869	1,884	34,300	942
2022-02-14	1,911	1,911	1,882	1,903	125,900	951.50
2022-02-10	1,973	1,995	1,919	1,942	82,500	971
2022-02-09	1,975	1,975	1,940	1,973	21,900	986.50
2022-02-08	1,927	1,980	1,927	1,954	31,100	977
2022-02-07	1,909	1,949	1,905	1,917	38,600	958.50
2022-02-04	1,824	1,834	1,803	1,829	14,700	914.50
2022-02-03	1,815	1,830	1,801	1,824	18,500	912
2022-02-02	1,765	1,827	1,765	1,823	23,500	911.50
2022-02-01	1,792	1,810	1,753	1,765	26,900	882.50
2022-01-31	1,771	1,795	1,771	1,792	10,700	896
2022-01-28	1,734	1,771	1,728	1,771	15,700	885.50
2022-01-27	1,797	1,799	1,728	1,728	24,000	864
2022-01-26	1,803	1,816	1,795	1,795	23,400	897.50
2022-01-25	1,859	1,859	1,800	1,808	36,300	904
2022-01-24	1,853	1,859	1,830	1,848	26,100	924
2022-01-21	1,831	1,855	1,822	1,853	12,700	926.50
2022-01-20	1,824	1,873	1,822	1,832	16,900	916
2022-01-19	1,829	1,847	1,806	1,819	38,300	909.50
2022-01-18	1,884	1,884	1,822	1,822	16,200	911
2022-01-17	1,850	1,892	1,827	1,884	17,100	942
2022-01-14	1,929	1,941	1,821	1,823	51,500	911.50
2022-01-13	1,949	1,949	1,911	1,920	12,000	960
2022-01-12	1,902	1,941	1,901	1,941	26,700	970.50
2022-01-11	1,969	1,969	1,891	1,892	31,000	946
2022-01-07	1,984	2,003	1,966	1,969	20,300	984.50
2022-01-06	2,000	2,009	1,976	1,979	21,800	989.50
2022-01-05	2,021	2,030	1,985	2,028	26,100	1,014
2022-01-04	2,082	2,082	2,003	2,009	27,300	1,004.50

分割・併合履歴： [2024-09-27]1株→2株 [2004-03-26]1株→1.5株 [1990-09-25]1株→1.1株 [1988-03-28]1株→1.2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

7979 (株)松風 の時系列データ [2022年度]

7979 (株)松風の時系列データ [2022年度]